Brookline Bancorp, Inc.
BRKLNASDAQFinancial Services
$10.95
$0.00(-0.64%)
Market Cap$975695370
P/E Ratio—
52W High$13.15
52W Low$9.28
Brookline Bancorp, Inc. (BRKL) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
brkl · EOD price history · split-adj. · FMP · as of Sep 29, 2025
5-Year High5Y
$27.43
Sep 2, 2025
-60.1% from here
5-Year Low5Y
$7.00
May 4, 2023
+56.4% from low
IPO Priceadj.
$7.25
Mar 25, 1998
+51.0% since IPO
1 Year Ago
$10.52
Jun 9, 2025
+4.1% in 1Y
5 Years Ago
$16.90
Jun 8, 2021
-35.2% in 5Y
10 Years Ago
$11.57
Jun 8, 2016
-5.4% in 10Y
Historical Price Data · BRKL
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | $24.11 | $24.19 | $23.51 | $23.68 | $23.68 | 644K | -1.78% |
| Sep 26, 2025 | $24.22 | $24.46 | $24.08 | $24.19 | $24.19 | 628K | -0.12% |
| Sep 25, 2025 | $24.42 | $24.43 | $24.08 | $24.20 | $24.20 | 489K | -0.90% |
| Sep 24, 2025 | $24.80 | $24.97 | $24.38 | $24.41 | $24.41 | 695K | -1.57% |
| Sep 23, 2025 | $25.14 | $25.54 | $24.80 | $24.84 | $24.84 | 851K | -1.19% |
| Sep 22, 2025 | $25.38 | $25.38 | $24.85 | $25.02 | $25.02 | 720K | -1.42% |
| Sep 19, 2025 | $25.64 | $25.82 | $25.19 | $25.26 | $25.26 | 2.2M | -1.48% |
| Sep 18, 2025 | $25.16 | $25.88 | $24.95 | $25.86 | $25.86 | 968K | +2.78% |
| Sep 17, 2025 | $25.17 | $25.84 | $25.01 | $25.03 | $25.03 | 946K | -0.56% |
| Sep 16, 2025 | $25.38 | $25.38 | $24.54 | $25.00 | $25.00 | 1.1M | -1.50% |
| Sep 15, 2025 | $25.84 | $26.09 | $25.33 | $25.35 | $25.35 | 724K | -1.90% |
| Sep 12, 2025 | $26.17 | $26.24 | $25.75 | $25.80 | $25.80 | 513K | -1.41% |
| Sep 11, 2025 | $26.12 | $26.27 | $25.93 | $26.08 | $26.08 | 953K | -0.15% |
| Sep 10, 2025 | $26.42 | $26.95 | $26.07 | $26.14 | $26.14 | 1.0M | -1.06% |
| Sep 9, 2025 | $26.73 | $26.94 | $26.12 | $26.33 | $26.33 | 1.2M | -1.50% |
| Sep 8, 2025 | $26.50 | $26.87 | $26.46 | $26.83 | $26.83 | 1.0M | +1.25% |
| Sep 5, 2025 | $26.64 | $27.25 | $26.22 | $26.83 | $26.83 | 1.9M | +0.71% |
| Sep 4, 2025 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 0K | +0.00% |
| Sep 3, 2025 | $26.45 | $27.13 | $26.11 | $26.35 | $26.35 | 1.4M | -0.38% |
| Sep 2, 2025 | $26.40 | $27.43 | $26.05 | $26.39 | $26.39 | 998K | -0.04% |
Showing 1–20 of 1,082 records
Annual Stock Price Performance · BRKL
Jan 1 → Dec 31 · 5 years2025+98.7%$11.92 → $23.68
+98.7%
2024+9.3%$10.80 → $11.80
+9.3%
2023-23.3%$14.23 → $10.91
-23.3%
2022-12.7%$16.20 → $14.15
-12.7%
2021-3.1%$16.71 → $16.19
-3.1%
Best Year2025 · +98.7%
Worst Year2023 · -23.3%
Positive Years2 / 5
Avg Annual Return+13.8%
5Y Total Return+41.7%
5Y CAGR~+7.2% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$731,000.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$487.18+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.07+0.00%
Mkt Cap $836.2B
Visa Inc.
V
$319.63+0.00%
Mkt Cap $612.7B
Mastercard Incorporated
MA
$484.57+0.00%
Mkt Cap $428.2B
Bank of America Corporation
BAC
$53.74+0.00%
Mkt Cap $381.4B
Royal Bank of Canada
RY.TO
$271.75+0.00%
Mkt Cap $379.5B
Morgan Stanley
MS
$213.97+0.00%
Mkt Cap $337.5B
HSBC Holdings plc
HSBC
$91.52+0.00%
Mkt Cap $314.5B
The Goldman Sachs Group, Inc.
GS
$1,050.89+0.00%
Mkt Cap $310.0BWhat If You Invested in BRKL?
If you invested $1,000 in BRKL 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$946
Total Return-5.4%
CAGR~-0.5% / yr
Profit$-54
Based on Jun 8, 2016 · $11.57Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Brookline Bancorp, Inc. (BRKL) is classified under Financial Services and trades on NASDAQ. The quote snapshot on this page shows a last price of $10.95. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
BRKL price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
BRKL historical stock pricesFMP EOD datasplit-adjusted OHLCV